Circio Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.080 | 1.116 | 1.022 | 1.100 | 1.100 | 3,291,332 |
| 2026-01-28 | 1.058 | 1.108 | 1.034 | 1.056 | 1.056 | 1,126,481 |
| 2026-01-27 | 1.070 | 1.082 | 1.034 | 1.058 | 1.058 | 824,626 |
| 2026-01-26 | 1.148 | 1.148 | 1.060 | 1.070 | 1.070 | 1,387,502 |
| 2026-01-23 | 1.150 | 1.150 | 1.074 | 1.100 | 1.100 | 2,292,447 |
| 2026-01-22 | 1.082 | 1.166 | 1.050 | 1.146 | 1.146 | 4,162,662 |
| 2026-01-21 | 1.068 | 1.098 | 1.040 | 1.060 | 1.060 | 1,198,593 |
| 2026-01-20 | 1.060 | 1.078 | 1.010 | 1.058 | 1.058 | 1,569,425 |
| 2026-01-19 | 1.022 | 1.070 | 1.000 | 1.054 | 1.054 | 2,205,399 |
| 2026-01-16 | 1.050 | 1.070 | 0.987 | 1.014 | 1.014 | 2,372,920 |
| 2026-01-15 | 1.054 | 1.108 | 1.026 | 1.046 | 1.046 | 2,754,027 |
| 2026-01-14 | 1.046 | 1.108 | 1.034 | 1.078 | 1.078 | 1,408,147 |
| 2026-01-13 | 1.080 | 1.090 | 1.034 | 1.068 | 1.068 | 2,136,922 |
| 2026-01-12 | 1.210 | 1.210 | 1.079 | 1.104 | 1.104 | 4,500,865 |
| 2026-01-09 | 1.249 | 1.249 | 1.156 | 1.191 | 1.191 | 3,300,039 |
| 2026-01-08 | 1.230 | 1.284 | 1.201 | 1.232 | 1.232 | 3,269,698 |
| 2026-01-07 | 1.214 | 1.214 | 1.154 | 1.181 | 1.181 | 979,118 |
| 2026-01-06 | 1.194 | 1.258 | 1.194 | 1.232 | 1.232 | 1,402,565 |
| 2026-01-05 | 1.220 | 1.240 | 1.190 | 1.210 | 1.210 | 1,172,934 |
| 2026-01-02 | 1.160 | 1.288 | 1.160 | 1.220 | 1.220 | 3,356,621 |
| 2025-12-30 | 1.190 | 1.198 | 1.160 | 1.164 | 1.164 | 572,965 |
| 2025-12-29 | 1.178 | 1.220 | 1.140 | 1.182 | 1.182 | 1,571,870 |
| 2025-12-23 | 1.202 | 1.202 | 1.154 | 1.176 | 1.176 | 933,582 |
| 2025-12-22 | 1.248 | 1.248 | 1.144 | 1.168 | 1.168 | 1,992,218 |
| 2025-12-19 | 1.180 | 1.220 | 1.170 | 1.210 | 1.210 | 1,486,598 |
| 2025-12-18 | 1.232 | 1.244 | 1.152 | 1.180 | 1.180 | 2,194,906 |
| 2025-12-17 | 1.196 | 1.272 | 1.190 | 1.234 | 1.234 | 2,727,588 |
| 2025-12-16 | 1.262 | 1.296 | 1.184 | 1.190 | 1.190 | 4,312,267 |
| 2025-12-15 | 1.222 | 1.326 | 1.222 | 1.264 | 1.264 | 3,049,740 |
| 2025-12-12 | 1.418 | 1.418 | 1.268 | 1.282 | 1.282 | 5,896,643 |
| 2025-12-11 | 1.418 | 1.508 | 1.340 | 1.386 | 1.386 | 10,623,800 |
| 2025-12-10 | 1.158 | 1.438 | 1.150 | 1.438 | 1.438 | 10,910,750 |
| 2025-12-09 | 1.200 | 1.298 | 1.136 | 1.140 | 1.140 | 7,574,382 |
| 2025-12-08 | 1.102 | 1.200 | 1.076 | 1.196 | 1.196 | 13,847,800 |
| 2025-12-05 | 1.400 | 1.400 | 1.252 | 1.262 | 1.262 | 5,650,079 |
| 2025-12-04 | 1.466 | 1.512 | 1.350 | 1.400 | 1.400 | 5,278,335 |
| 2025-12-03 | 1.250 | 1.490 | 1.250 | 1.404 | 1.404 | 14,239,260 |
| 2025-12-02 | 1.070 | 1.216 | 1.070 | 1.216 | 1.216 | 5,454,880 |
| 2025-12-01 | 1.070 | 1.100 | 1.032 | 1.070 | 1.070 | 1,331,481 |
| 2025-11-28 | 1.100 | 1.112 | 1.030 | 1.060 | 1.060 | 2,969,507 |
| 2025-11-27 | 1.040 | 1.128 | 1.040 | 1.100 | 1.100 | 2,759,039 |
| 2025-11-26 | 1.072 | 1.114 | 1.008 | 1.036 | 1.036 | 4,764,435 |
| 2025-11-25 | 1.230 | 1.230 | 1.080 | 1.098 | 1.098 | 5,634,357 |
| 2025-11-24 | 1.520 | 1.528 | 1.214 | 1.262 | 1.262 | 10,462,580 |
| 2025-11-21 | 1.364 | 1.460 | 1.340 | 1.350 | 1.350 | 4,083,486 |
| 2025-11-20 | 1.442 | 1.446 | 1.340 | 1.368 | 1.368 | 4,196,497 |
| 2025-11-19 | 1.650 | 1.698 | 1.360 | 1.446 | 1.446 | 14,873,480 |
| 2025-11-18 | 1.512 | 1.692 | 1.334 | 1.628 | 1.628 | 21,972,230 |
| 2025-11-17 | 0.954 | 0.986 | 0.910 | 0.986 | 0.986 | 724,590 |
| 2025-11-14 | 0.947 | 0.949 | 0.925 | 0.948 | 0.948 | 302,955 |
| 2025-11-13 | 0.940 | 0.947 | 0.920 | 0.947 | 0.947 | 618,545 |
| 2025-11-12 | 0.960 | 0.960 | 0.916 | 0.923 | 0.923 | 725,057 |
| 2025-11-11 | 0.960 | 0.973 | 0.917 | 0.963 | 0.963 | 1,073,125 |
| 2025-11-10 | 0.950 | 0.999 | 0.930 | 0.972 | 0.972 | 559,107 |
| 2025-11-07 | 1.000 | 1.010 | 0.950 | 0.950 | 0.950 | 765,157 |
| 2025-11-06 | 0.941 | 1.012 | 0.916 | 0.990 | 0.990 | 1,626,236 |
| 2025-11-05 | 0.989 | 0.989 | 0.938 | 0.946 | 0.946 | 966,194 |
| 2025-11-04 | 1.000 | 1.000 | 0.950 | 0.980 | 0.980 | 726,410 |
| 2025-11-03 | 0.988 | 1.020 | 0.940 | 1.014 | 1.014 | 665,789 |
| 2025-10-31 | 0.970 | 1.070 | 0.910 | 0.990 | 0.990 | 2,061,433 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.